Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Tax-Advantaged Dividend Income Fund
(NY:
EVT
)
24.17
+0.13 (+0.54%)
Official Closing Price
Updated: 6:30 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2013
8.548
8.521
8.521
8.521
316,300
+0.04(+0.53%)
Dec 30, 2013
8.633
8.633
8.463
8.476
357,076
-0.08(-0.94%)
Dec 27, 2013
8.597
8.655
8.552
8.557
326,725
-0.05(-0.62%)
Dec 26, 2013
8.579
8.610
8.557
8.610
320,827
+0.04(+0.42%)
Dec 24, 2013
8.521
8.579
8.507
8.575
234,176
+0.05(+0.63%)
Dec 23, 2013
8.422
8.534
8.422
8.521
546,876
+0.13(+1.55%)
Dec 20, 2013
8.310
8.412
8.306
8.391
447,921
+0.08(+0.96%)
Dec 19, 2013
8.227
8.311
8.218
8.311
409,945
+0.04(+0.54%)
Dec 18, 2013
8.169
8.276
8.151
8.267
554,807
+0.10(+1.25%)
Dec 17, 2013
8.129
8.173
8.106
8.164
382,840
+0.04(+0.55%)
Dec 16, 2013
8.129
8.151
8.106
8.120
377,020
+0.01(+0.16%)
Dec 13, 2013
8.120
8.124
8.089
8.106
292,628
-0.00(-0.05%)
Dec 12, 2013
8.142
8.147
8.093
8.111
411,584
-0.04(-0.44%)
Dec 11, 2013
8.187
8.187
8.142
8.147
429,771
-0.06(-0.71%)
Dec 10, 2013
8.204
8.218
8.191
8.204
330,591
-0.01(-0.16%)
Dec 09, 2013
8.231
8.245
8.200
8.218
436,743
+0.00(+0.00%)
Dec 06, 2013
8.240
8.262
8.209
8.218
375,729
+0.00(+0.05%)
Dec 05, 2013
8.249
8.249
8.182
8.213
244,729
-0.05(-0.59%)
Dec 04, 2013
8.258
8.285
8.218
8.262
325,501
-0.01(-0.11%)
Dec 03, 2013
8.294
8.307
8.253
8.271
309,027
-0.04(-0.48%)
Dec 02, 2013
8.347
8.347
8.302
8.311
293,432
-0.03(-0.32%)
Nov 29, 2013
8.343
8.374
8.338
8.338
207,478
+0.01(+0.16%)
Nov 27, 2013
8.289
8.329
8.285
8.325
276,728
+0.02(+0.27%)
Nov 26, 2013
8.294
8.302
8.285
8.302
254,935
+0.00(+0.05%)
Nov 25, 2013
8.320
8.338
8.289
8.298
316,023
-0.02(-0.21%)
Nov 22, 2013
8.307
8.325
8.280
8.316
341,597
+0.02(+0.21%)
Nov 21, 2013
8.285
8.316
8.271
8.298
289,193
+0.03(+0.38%)
Nov 20, 2013
8.294
8.307
8.245
8.267
340,851
-0.03(-0.34%)
Nov 19, 2013
8.286
8.304
8.264
8.295
215,811
-0.01(-0.16%)
Nov 18, 2013
8.326
8.335
8.281
8.308
335,948
-0.00(-0.05%)
Nov 15, 2013
8.304
8.335
8.273
8.312
543,951
+0.02(+0.27%)
Nov 14, 2013
8.237
8.290
8.224
8.290
267,399
+0.10(+1.19%)
Nov 12, 2013
8.175
8.206
8.162
8.193
432,966
-0.03(-0.32%)
Nov 11, 2013
8.193
8.250
8.193
8.219
324,079
+0.02(+0.22%)
Nov 08, 2013
8.184
8.206
8.162
8.202
527,803
-0.01(-0.11%)
Nov 07, 2013
8.268
8.277
8.206
8.211
512,412
-0.06(-0.70%)
Nov 06, 2013
8.277
8.312
8.246
8.268
440,512
-0.01(-0.11%)
Nov 05, 2013
8.237
8.312
8.228
8.277
241,169
-0.00(-0.05%)
Nov 04, 2013
8.286
8.290
8.246
8.281
286,823
+0.01(+0.16%)
Nov 01, 2013
8.273
8.299
8.224
8.268
274,505
-0.02(-0.21%)
Oct 31, 2013
8.286
8.304
8.237
8.286
349,769
+0.02(+0.21%)
Oct 30, 2013
8.299
8.304
8.233
8.268
308,309
-0.02(-0.21%)
Oct 29, 2013
8.268
8.286
8.259
8.286
220,966
+0.04(+0.48%)
Oct 28, 2013
8.259
8.273
8.219
8.246
259,828
-0.00(-0.05%)
Oct 25, 2013
8.202
8.268
8.202
8.250
255,820
+0.02(+0.22%)
Oct 24, 2013
8.237
8.255
8.211
8.233
191,189
-0.01(-0.11%)
Oct 23, 2013
8.273
8.277
8.224
8.242
345,863
-0.04(-0.48%)
Oct 22, 2013
8.228
8.294
8.228
8.281
238,956
+0.06(+0.74%)
Oct 21, 2013
8.194
8.225
8.177
8.220
195,487
+0.05(+0.65%)
Oct 18, 2013
8.132
8.182
8.106
8.168
290,792
+0.03(+0.32%)
Oct 17, 2013
7.992
8.141
7.970
8.141
295,045
+0.14(+1.71%)
Oct 16, 2013
7.930
8.005
7.929
8.005
327,764
+0.09(+1.11%)
Oct 15, 2013
7.939
7.956
7.903
7.917
267,153
-0.03(-0.39%)
Oct 14, 2013
7.890
7.956
7.864
7.947
238,398
+0.00(+0.06%)
Oct 11, 2013
7.895
7.983
7.895
7.943
282,709
+0.02(+0.28%)
Oct 10, 2013
7.802
7.930
7.789
7.921
296,937
+0.18(+2.27%)
Oct 09, 2013
7.780
7.780
7.725
7.745
350,478
-0.04(-0.45%)
Oct 08, 2013
7.798
7.908
7.749
7.780
406,157
-0.04(-0.45%)
Oct 07, 2013
7.807
7.849
7.802
7.815
335,815
-0.06(-0.73%)
Oct 04, 2013
7.846
7.908
7.837
7.873
324,966
+0.00(+0.06%)
Oct 03, 2013
7.925
7.947
7.842
7.868
317,457
-0.08(-1.00%)
Oct 02, 2013
7.903
7.947
7.881
7.947
217,227
-0.03(-0.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.